Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-02-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $16.46 | $27.67 | 962,800 | — | — |
| 2014-12-30 | $16.63 | $27.96 | 795,200 | — | — |
| 2014-12-29 | $16.58 | $27.88 | 1,106,000 | — | — |
| 2014-12-26 | $16.31 | $27.43 | 616,600 | — | — |
| 2014-12-24 | $16.38 | $27.54 | 385,200 | — | — |
| 2014-12-23 | $16.39 | $27.56 | 562,600 | — | — |
| 2014-12-22 | $16.31 | $27.42 | 527,400 | — | — |
| 2014-12-19 | $16.22 | $27.27 | 1,258,400 | — | — |
| 2014-12-18 | $16.25 | $27.32 | 1,394,000 | — | — |
| 2014-12-17 | $16.16 | $27.17 | 1,274,200 | — | — |
| 2014-12-16 | $15.75 | $26.48 | 1,106,800 | — | — |
| 2014-12-15 | $15.85 | $26.64 | 1,210,200 | — | — |
| 2014-12-12 | $15.96 | $26.84 | 938,800 | — | — |
| 2014-12-11 | $16.22 | $27.27 | 1,115,400 | — | — |
| 2014-12-10 | $16.22 | $27.27 | 1,299,600 | — | — |
| 2014-12-09 | $16.40 | $27.57 | 1,580,600 | — | — |
| 2014-12-08 | $16.47 | $27.69 | 1,272,600 | — | — |
| 2014-12-05 | $16.40 | $27.58 | 1,203,000 | — | — |
| 2014-12-04 | $16.35 | $27.49 | 1,064,400 | — | — |
| 2014-12-03 | $16.33 | $27.47 | 902,200 | — | — |
| 2014-12-02 | $16.11 | $27.08 | 801,000 | — | — |
| 2014-12-01 | $15.92 | $26.77 | 1,011,800 | — | — |
| 2014-11-28 | $16.10 | $27.07 | 365,600 | — | — |
| 2014-11-26 | $16.18 | $27.22 | 518,800 | — | — |
| 2014-11-25 | $16.15 | $27.15 | 694,000 | — | — |
| 2014-11-24 | $16.14 | $27.14 | 778,400 | — | — |
| 2014-11-21 | $16.00 | $26.91 | 804,000 | — | — |
| 2014-11-20 | $15.96 | $26.84 | 798,000 | — | — |
| 2014-11-19 | $15.89 | $26.71 | 589,400 | — | — |
| 2014-11-18 | $15.92 | $26.77 | 844,600 | — | — |
| 2014-11-17 | $15.94 | $26.80 | 634,200 | — | — |
| 2014-11-14 | $16.00 | $26.90 | 1,160,400 | — | — |
| 2014-11-13 | $15.95 | $26.82 | 1,233,800 | — | — |
| 2014-11-12 | $16.01 | $26.93 | 1,028,800 | — | — |
| 2014-11-11 | $16.25 | $27.32 | 786,600 | — | — |
| 2014-11-10 | $16.25 | $27.32 | 1,642,400 | — | — |
| 2014-11-07 | $16.15 | $27.16 | 885,200 | — | — |
| 2014-11-06 | $16.01 | $26.92 | 1,261,600 | — | — |
| 2014-11-05 | $15.96 | $26.83 | 1,211,800 | — | — |
| 2014-11-04 | $15.92 | $26.77 | 1,325,600 | — | — |
| 2014-11-03 | $15.95 | $26.81 | 1,647,400 | — | — |
| 2014-10-31 | $15.93 | $26.79 | 1,501,200 | — | — |
| 2014-10-30 | $15.80 | $26.56 | 1,402,800 | — | — |
| 2014-10-29 | $15.79 | $26.55 | 1,990,200 | — | — |
| 2014-10-28 | $15.95 | $26.72 | 1,788,400 | — | — |
| 2014-10-27 | $15.78 | $26.44 | 1,905,200 | — | — |
| 2014-10-24 | $15.74 | $26.38 | 1,364,000 | — | — |
| 2014-10-23 | $15.63 | $26.19 | 2,064,000 | — | — |
| 2014-10-22 | $15.61 | $26.16 | 2,059,800 | — | — |
| 2014-10-21 | $15.88 | $26.61 | 3,462,200 | — | — |
| 2014-10-20 | $16.15 | $27.06 | 1,760,600 | — | — |
| 2014-10-17 | $16.03 | $26.86 | 1,940,000 | — | — |
| 2014-10-16 | $15.78 | $26.43 | 1,748,400 | — | — |
| 2014-10-15 | $15.79 | $26.46 | 1,781,600 | — | — |
| 2014-10-14 | $15.79 | $26.46 | 1,105,200 | — | — |
| 2014-10-13 | $15.71 | $26.32 | 1,489,200 | — | — |
| 2014-10-10 | $15.74 | $26.37 | 997,200 | — | — |
| 2014-10-09 | $15.94 | $26.70 | 1,734,000 | — | — |
| 2014-10-08 | $16.09 | $26.96 | 2,016,600 | — | — |
| 2014-10-07 | $15.97 | $26.76 | 2,545,800 | — | — |
| 2014-10-06 | $16.11 | $27.00 | 1,114,000 | — | — |
| 2014-10-03 | $16.15 | $27.05 | 1,448,400 | — | — |
| 2014-10-02 | $16.07 | $26.93 | 1,690,800 | — | — |
| 2014-10-01 | $16.00 | $26.81 | 1,981,400 | — | — |
| 2014-09-30 | $16.08 | $26.94 | 4,087,000 | — | — |
| 2014-09-29 | $16.25 | $27.22 | 1,021,400 | — | — |
| 2014-09-26 | $16.26 | $27.26 | 1,145,400 | — | — |
| 2014-09-25 | $16.10 | $26.98 | 1,420,800 | — | — |
| 2014-09-24 | $16.32 | $27.34 | 1,656,000 | — | — |
| 2014-09-23 | $16.19 | $27.13 | 2,187,000 | — | — |
| 2014-09-22 | $16.32 | $27.34 | 1,168,400 | — | — |
| 2014-09-19 | $16.42 | $27.52 | 2,067,600 | — | — |
| 2014-09-18 | $16.57 | $27.77 | 917,200 | — | — |
| 2014-09-17 | $16.46 | $27.57 | 1,103,600 | — | — |
| 2014-09-16 | $16.40 | $27.47 | 1,518,400 | — | — |
| 2014-09-15 | $16.43 | $27.53 | 961,000 | — | — |
| 2014-09-12 | $16.45 | $27.56 | 1,769,200 | — | — |
| 2014-09-11 | $16.36 | $27.41 | 806,000 | — | — |
| 2014-09-10 | $16.33 | $27.36 | 797,600 | — | — |
| 2014-09-09 | $16.32 | $27.35 | 1,173,800 | — | — |
| 2014-09-08 | $16.46 | $27.58 | 1,043,600 | — | — |
| 2014-09-05 | $16.43 | $27.54 | 573,400 | — | — |
| 2014-09-04 | $16.49 | $27.62 | 960,600 | — | — |
| 2014-09-03 | $16.47 | $27.60 | 1,033,200 | — | — |
| 2014-09-02 | $16.42 | $27.52 | 1,506,400 | — | — |
| 2014-08-29 | $16.31 | $27.33 | 661,400 | — | — |
| 2014-08-28 | $16.25 | $27.24 | 706,200 | — | — |
| 2014-08-27 | $16.28 | $27.28 | 650,600 | — | — |
| 2014-08-26 | $16.26 | $27.26 | 879,800 | — | — |
| 2014-08-25 | $16.18 | $27.12 | 1,274,800 | — | — |
| 2014-08-22 | $16.12 | $27.00 | 918,000 | — | — |
| 2014-08-21 | $16.12 | $27.00 | 960,400 | — | — |
| 2014-08-20 | $15.95 | $26.72 | 1,040,600 | — | — |
| 2014-08-19 | $15.93 | $26.69 | 735,800 | — | — |
| 2014-08-18 | $15.87 | $26.59 | 1,037,800 | — | — |
| 2014-08-15 | $15.73 | $26.35 | 1,343,800 | — | — |
| 2014-08-14 | $15.66 | $26.24 | 827,600 | — | — |
| 2014-08-13 | $15.59 | $26.12 | 505,400 | — | — |
| 2014-08-12 | $15.44 | $25.87 | 1,156,800 | — | — |
| 2014-08-11 | $15.35 | $25.72 | 1,074,000 | — | — |
| 2014-08-08 | $15.31 | $25.65 | 840,000 | — | — |
| 2014-08-07 | $15.20 | $25.47 | 848,800 | — | — |
| 2014-08-06 | $15.25 | $25.55 | 830,400 | — | — |
| 2014-08-05 | $15.16 | $25.31 | 1,689,400 | — | — |
| 2014-08-04 | $15.30 | $25.55 | 1,576,400 | — | — |
| 2014-08-01 | $15.27 | $25.50 | 2,248,400 | — | — |
| 2014-07-31 | $15.39 | $25.70 | 2,195,600 | — | — |
| 2014-07-30 | $15.59 | $26.03 | 1,296,000 | — | — |
| 2014-07-29 | $15.57 | $26.00 | 1,801,600 | — | — |
| 2014-07-28 | $15.80 | $26.39 | 1,404,800 | — | — |
| 2014-07-25 | $15.81 | $26.41 | 3,126,600 | — | — |
| 2014-07-24 | $15.86 | $26.49 | 2,532,000 | — | — |
| 2014-07-23 | $15.78 | $26.35 | 2,444,200 | — | — |
| 2014-07-22 | $15.79 | $26.36 | 4,279,400 | — | — |
| 2014-07-21 | $15.11 | $25.24 | 2,209,400 | — | — |
| 2014-07-18 | $15.19 | $25.36 | 1,877,600 | — | — |
| 2014-07-17 | $15.18 | $25.35 | 951,000 | — | — |
| 2014-07-16 | $15.27 | $25.50 | 1,616,000 | — | — |
| 2014-07-15 | $15.21 | $25.40 | 768,600 | — | — |
| 2014-07-14 | $15.21 | $25.40 | 877,600 | — | — |
| 2014-07-11 | $15.14 | $25.29 | 919,200 | — | — |
| 2014-07-10 | $15.14 | $25.28 | 1,281,400 | — | — |
| 2014-07-09 | $15.27 | $25.50 | 955,600 | — | — |
| 2014-07-08 | $15.28 | $25.52 | 795,400 | — | — |
| 2014-07-07 | $15.31 | $25.56 | 1,111,400 | — | — |
| 2014-07-03 | $15.39 | $25.70 | 320,800 | — | — |
| 2014-07-02 | $15.33 | $25.60 | 581,000 | — | — |
| 2014-07-01 | $15.50 | $25.89 | 1,755,600 | — | — |
| 2014-06-30 | $15.36 | $25.65 | 1,908,800 | — | — |
| 2014-06-27 | $15.24 | $25.45 | 1,976,400 | — | — |
| 2014-06-26 | $15.23 | $25.43 | 919,200 | — | — |
| 2014-06-25 | $15.32 | $25.59 | 875,600 | — | — |
| 2014-06-24 | $15.23 | $25.44 | 910,000 | — | — |
| 2014-06-23 | $15.32 | $25.58 | 752,000 | — | — |
| 2014-06-20 | $15.27 | $25.50 | 1,600,400 | — | — |
| 2014-06-19 | $15.35 | $25.64 | 914,000 | — | — |
| 2014-06-18 | $15.41 | $25.74 | 869,600 | — | — |
| 2014-06-17 | $15.38 | $25.69 | 1,409,600 | — | — |
| 2014-06-16 | $15.26 | $25.48 | 1,240,800 | — | — |
| 2014-06-13 | $15.29 | $25.53 | 2,235,600 | — | — |
| 2014-06-12 | $15.34 | $25.61 | 1,477,400 | — | — |
| 2014-06-11 | $15.34 | $25.62 | 1,124,800 | — | — |
| 2014-06-10 | $15.39 | $25.70 | 801,800 | — | — |
| 2014-06-09 | $15.43 | $25.77 | 916,400 | — | — |
| 2014-06-06 | $15.39 | $25.70 | 1,803,600 | — | — |
| 2014-06-05 | $15.16 | $25.32 | 841,800 | — | — |
| 2014-06-04 | $15.18 | $25.35 | 901,400 | — | — |
| 2014-06-03 | $15.06 | $25.14 | 1,139,800 | — | — |
| 2014-06-02 | $15.10 | $25.21 | 1,005,000 | — | — |
| 2014-05-30 | $15.10 | $25.21 | 1,274,200 | — | — |
| 2014-05-29 | $15.15 | $25.30 | 1,819,000 | — | — |
| 2014-05-28 | $15.01 | $25.07 | 2,544,800 | — | — |
| 2014-05-27 | $15.12 | $25.25 | 1,354,200 | — | — |
| 2014-05-23 | $15.04 | $25.11 | 2,199,400 | — | — |
| 2014-05-22 | $14.85 | $24.79 | 1,964,000 | — | — |
| 2014-05-21 | $14.75 | $24.63 | 1,145,800 | — | — |
| 2014-05-20 | $14.70 | $24.54 | 1,358,000 | — | — |
| 2014-05-19 | $14.85 | $24.80 | 2,453,200 | — | — |
| 2014-05-16 | $14.79 | $24.70 | 2,497,000 | — | — |
| 2014-05-15 | $14.89 | $24.86 | 1,527,200 | — | — |
| 2014-05-14 | $14.95 | $24.97 | 1,119,800 | — | — |
| 2014-05-13 | $15.03 | $25.09 | 1,138,600 | — | — |
| 2014-05-12 | $15.05 | $25.14 | 1,160,000 | — | — |
| 2014-05-09 | $14.81 | $24.74 | 1,118,200 | — | — |
| 2014-05-08 | $14.77 | $24.66 | 2,616,600 | — | — |
| 2014-05-07 | $14.67 | $24.49 | 3,465,800 | — | — |
| 2014-05-06 | $14.61 | $24.40 | 1,824,000 | — | — |
| 2014-05-05 | $14.84 | $24.79 | 1,341,000 | — | — |
| 2014-05-02 | $14.83 | $24.77 | 1,522,200 | — | — |
| 2014-05-01 | $14.90 | $24.79 | 1,170,800 | — | — |
| 2014-04-30 | $14.89 | $24.79 | 1,596,800 | — | — |
| 2014-04-29 | $14.87 | $24.74 | 1,817,400 | — | — |
| 2014-04-28 | $14.78 | $24.60 | 2,203,000 | — | — |
| 2014-04-25 | $14.80 | $24.63 | 1,669,400 | — | — |
| 2014-04-24 | $14.75 | $24.55 | 2,948,800 | — | — |
| 2014-04-23 | $14.69 | $24.45 | 5,582,800 | — | — |
| 2014-04-22 | $14.46 | $24.06 | 4,848,000 | — | — |
| 2014-04-21 | $15.05 | $25.05 | 2,407,800 | — | — |
| 2014-04-17 | $15.06 | $25.06 | 2,417,800 | — | — |
| 2014-04-16 | $14.92 | $24.84 | 1,241,600 | — | — |
| 2014-04-15 | $14.76 | $24.57 | 1,570,000 | — | — |
| 2014-04-14 | $14.53 | $24.19 | 1,854,600 | — | — |
| 2014-04-11 | $14.51 | $24.14 | 2,043,600 | — | — |
| 2014-04-10 | $14.65 | $24.38 | 1,925,200 | — | — |
| 2014-04-09 | $14.99 | $24.95 | 1,072,800 | — | — |
| 2014-04-08 | $14.79 | $24.61 | 1,538,200 | — | — |
| 2014-04-07 | $14.81 | $24.65 | 1,556,800 | — | — |
| 2014-04-04 | $15.27 | $25.41 | 868,000 | — | — |
| 2014-04-03 | $15.48 | $25.77 | 941,000 | — | — |
| 2014-04-02 | $15.58 | $25.93 | 971,200 | — | — |
| 2014-04-01 | $15.53 | $25.84 | 1,243,200 | — | — |
| 2014-03-31 | $15.38 | $25.60 | 908,400 | — | — |
| 2014-03-28 | $15.23 | $25.34 | 731,200 | — | — |
| 2014-03-27 | $15.16 | $25.23 | 829,400 | — | — |
| 2014-03-26 | $15.26 | $25.39 | 1,024,600 | — | — |
| 2014-03-25 | $15.37 | $25.58 | 1,094,800 | — | — |
| 2014-03-24 | $15.39 | $25.61 | 1,060,800 | — | — |
| 2014-03-21 | $15.50 | $25.79 | 2,682,000 | — | — |
| 2014-03-20 | $15.60 | $25.97 | 1,592,000 | — | — |
| 2014-03-19 | $15.48 | $25.76 | 782,200 | — | — |
| 2014-03-18 | $15.62 | $25.99 | 1,565,400 | — | — |
| 2014-03-17 | $15.50 | $25.79 | 1,302,800 | — | — |
| 2014-03-14 | $15.54 | $25.87 | 1,311,600 | — | — |
| 2014-03-13 | $15.47 | $25.75 | 2,435,400 | — | — |
| 2014-03-12 | $15.53 | $25.84 | 1,721,600 | — | — |
| 2014-03-11 | $15.49 | $25.78 | 1,181,800 | — | — |
| 2014-03-10 | $15.47 | $25.75 | 937,400 | — | — |
| 2014-03-07 | $15.45 | $25.71 | 1,084,800 | — | — |
| 2014-03-06 | $15.42 | $25.66 | 732,800 | — | — |
| 2014-03-05 | $15.24 | $25.37 | 1,355,400 | — | — |
| 2014-03-04 | $15.14 | $25.20 | 1,600,200 | — | — |
| 2014-03-03 | $14.97 | $24.91 | 945,000 | — | — |
| 2014-02-28 | $15.05 | $25.05 | 1,533,800 | — | — |
| 2014-02-27 | $14.91 | $24.81 | 3,090,000 | — | — |
| 2014-02-26 | $14.72 | $24.50 | 1,247,800 | — | — |
| 2014-02-25 | $14.81 | $24.64 | 1,277,000 | — | — |
| 2014-02-24 | $14.86 | $24.73 | 1,213,200 | — | — |
| 2014-02-21 | $14.98 | $24.94 | 1,182,200 | — | — |
| 2014-02-20 | $15.03 | $25.02 | 1,571,000 | — | — |
| 2014-02-19 | $14.89 | $24.79 | 1,762,600 | — | — |
| 2014-02-18 | $14.90 | $24.80 | 1,300,400 | — | — |
| 2014-02-14 | $14.80 | $24.64 | 1,196,800 | — | — |
| 2014-02-13 | $14.77 | $24.58 | 1,310,600 | — | — |
| 2014-02-12 | $14.74 | $24.54 | 1,561,000 | — | — |
| 2014-02-11 | $14.80 | $24.64 | 1,654,200 | — | — |
| 2014-02-10 | $14.63 | $24.35 | 1,875,600 | — | — |
| 2014-02-07 | $14.59 | $24.29 | 4,771,800 | — | — |
| 2014-02-06 | $14.15 | $23.55 | 4,546,200 | — | — |
| 2014-02-05 | $14.41 | $23.98 | 6,679,600 | — | — |
| 2014-02-04 | $14.14 | $23.54 | 13,932,400 | — | — |
| 2014-02-03 | $15.34 | $25.53 | 4,108,400 | — | — |
| 2014-01-31 | $15.75 | $26.13 | 1,960,800 | — | — |
| 2014-01-30 | $15.94 | $26.44 | 1,813,000 | — | — |
| 2014-01-29 | $15.80 | $26.21 | 2,124,800 | — | — |
| 2014-01-28 | $15.98 | $26.51 | 2,156,200 | — | — |
| 2014-01-27 | $15.83 | $26.26 | 2,939,200 | — | — |
| 2014-01-24 | $15.70 | $26.05 | 1,773,800 | — | — |
| 2014-01-23 | $16.13 | $26.76 | 3,001,200 | — | — |
| 2014-01-22 | $16.39 | $27.20 | 3,759,600 | — | — |
| 2014-01-21 | $16.28 | $27.01 | 4,157,800 | — | — |
| 2014-01-17 | $16.21 | $26.89 | 11,212,200 | — | — |
| 2014-01-16 | $16.10 | $26.71 | 5,492,600 | — | — |
| 2014-01-15 | $15.78 | $26.18 | 2,237,200 | — | — |
| 2014-01-14 | $15.78 | $26.18 | 2,712,400 | — | — |
| 2014-01-13 | $15.60 | $25.89 | 2,528,800 | — | — |
| 2014-01-10 | $15.85 | $26.29 | 2,892,000 | — | — |
| 2014-01-09 | $15.85 | $26.29 | 1,659,400 | — | — |
| 2014-01-08 | $15.77 | $26.17 | 2,600,800 | — | — |
| 2014-01-07 | $15.79 | $26.19 | 3,010,800 | — | — |
| 2014-01-06 | $15.44 | $25.62 | 1,538,000 | — | — |
| 2014-01-03 | $15.55 | $25.80 | 1,580,400 | — | — |
| 2014-01-02 | $15.57 | $25.84 | 1,449,800 | — | — |